King’s Town Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.600	34.600	33.350	33.900	33.900	140,248
2022-05-16	34.100	34.300	34.000	34.050	34.050	62,000
2022-05-13	34.000	34.000	33.250	33.950	33.950	156,000
2022-05-12	33.450	34.350	33.200	33.800	33.800	153,374
2022-05-11	33.000	33.550	32.900	33.450	33.450	164,000
2022-05-10	32.850	33.750	32.350	33.650	33.650	174,445
2022-05-09	33.100	33.500	32.500	32.950	32.950	167,000
2022-05-06	33.150	34.050	33.150	33.700	33.700	137,010
2022-05-05	34.000	34.200	34.000	34.100	34.100	29,001
2022-05-04	34.500	34.500	33.800	34.000	34.000	120,000
2022-05-03	34.100	34.150	32.500	34.000	34.000	136,000
2022-04-29	33.450	34.300	33.450	34.150	34.150	57,000
2022-04-28	32.100	33.950	31.950	33.950	33.950	910,333
2022-04-27	32.750	32.750	32.100	32.100	32.100	48,004
2022-04-26	32.950	33.250	32.800	32.850	32.850	30,107
2022-04-25	33.800	33.800	32.600	32.600	32.600	79,133
2022-04-22	33.850	34.000	33.700	33.800	33.800	55,200
2022-04-21	34.250	34.250	33.950	34.250	34.250	33,000
2022-04-20	34.300	34.500	33.900	34.000	34.000	82,340
2022-04-19	34.700	35.100	34.300	34.300	34.300	94,078
2022-04-18	34.650	35.000	34.550	34.650	34.650	67,000
2022-04-15	35.250	35.500	35.000	35.150	35.150	34,325
2022-04-14	35.200	35.700	34.550	35.550	35.550	93,000
2022-04-13	33.950	35.250	33.950	34.850	34.850	125,000
2022-04-12	33.550	34.200	33.550	34.200	34.200	72,000
2022-04-11	34.550	34.550	33.400	33.900	33.900	160,420
2022-04-08	34.400	34.800	34.350	34.450	34.450	68,658
2022-04-07	34.600	34.900	34.350	34.350	34.350	88,110
2022-04-06	35.100	35.200	34.800	35.050	35.050	105,001
2022-04-01	35.700	35.700	35.300	35.300	35.300	100,006
2022-03-31	35.900	35.900	35.700	35.700	35.700	7,100
2022-03-30	35.400	35.800	35.400	35.800	35.800	40,752
2022-03-29	35.200	35.300	35.150	35.150	35.150	40,045
2022-03-28	35.350	35.500	35.150	35.300	35.300	57,114
2022-03-25	35.650	35.950	35.650	35.750	35.750	43,100
2022-03-24	35.850	36.500	35.800	35.950	35.950	51,281
2022-03-23	36.350	36.800	36.000	36.800	36.800	70,000
2022-03-22	35.800	35.950	35.750	35.950	35.950	28,000
2022-03-21	36.500	36.500	35.900	35.900	35.900	39,000
2022-03-18	36.400	36.400	35.750	36.000	36.000	45,750
2022-03-17	35.900	36.200	35.500	36.200	36.200	105,654
2022-03-16	36.600	36.600	34.800	35.250	35.250	128,025
2022-03-15	36.150	36.150	35.600	35.600	35.600	45,155
2022-03-14	37.000	37.100	36.550	36.550	36.550	52,082
2022-03-11	36.650	38.200	35.900	36.650	36.650	168,000
2022-03-10	35.700	36.400	35.700	35.950	35.950	111,000
2022-03-09	35.300	36.900	34.900	36.000	36.000	130,029
2022-03-08	35.700	35.700	34.700	34.800	34.800	187,812
2022-03-07	36.600	37.000	35.700	35.700	35.700	306,000
2022-03-04	37.100	37.250	37.050	37.250	37.250	42,030
2022-03-03	37.500	37.500	37.300	37.400	37.400	12,000
2022-03-02	37.800	37.800	36.850	37.500	37.500	32,001
2022-03-01	36.600	37.500	36.600	37.350	37.350	53,000
2022-02-25	36.700	37.400	36.700	36.900	36.900	18,564
2022-02-24	37.800	37.800	36.700	36.700	36.700	87,402
2022-02-23	37.100	37.800	37.100	37.800	37.800	34,061
2022-02-22	37.700	37.800	37.050	37.200	37.200	106,100
2022-02-21	37.700	38.150	37.650	38.150	38.150	78,074
2022-02-18	38.100	38.600	38.000	38.300	38.300	15,000
2022-02-17	38.300	38.600	38.300	38.300	38.300	51,070

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.